CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

23.90
-0.10
(-0.42%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.20 0.84% 765,700 -15,900 -0.4
23.70
24.75
23.90
2 tháng
(2025-10-06) 		0.60 2.56% 3,148,600 204,600 4.8
22.85
24.75
23.90
3 tháng
(2025-09-08) 		1.60 7.14% 5,616,500 382,300 9.0
22.25
25
23.90
6 tháng
(2025-06-09) 		6.35 35.98% 15,810,600 -302,543 -7.0
17.60
25
23.90
12 tháng
(2024-12-10) 		9.32 63.53% 24,515,700 -1,749,314 -33.7
14.68
25
23.90
24 tháng
(2023-12-18) 		10.18 73.61% 29,349,700 -3,152,086 -57.1
13.58
25
23.90
36 tháng
(2022-12-21) 		11.34 89.58% 31,068,600 -3,571,335 -63.4
12.54
25
23.90
60 tháng
(2020-12-31) 		15.17 171.75% 59,551,920 -1,996,676 -35.0
8.83
25
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2015
4.87
 235,410 4.56 4.87 4.56 105,000 0 1.6
06/02/2015
4.56
 149,430 4.49 4.59 4.46 0 0 0
05/02/2015
4.49
 141,570 4.49 4.56 4.46 5,200 0 0.1
04/02/2015
4.49
 133,770 4.49 4.56 4.46 0 0 0
03/02/2015
4.49
 145,490 4.53 4.53 4.43 0 0 0
02/02/2015
4.53
 196,680 4.68 4.68 4.53 0 0 0
30/01/2015
4.68
 299,680 4.49 4.80 4.53 2,000 0 0.0
29/01/2015
4.49
 141,550 4.43 4.49 4.31 6,200 700 0.1
28/01/2015
4.43
 179,400 4.49 4.62 4.34 300 0 0.0
27/01/2015
4.49
 334,640 4.62 4.65 4.31 175,980 0 2.6
26/01/2015
4.62
 325,490 4.62 4.65 4.53 252,000 0 3.7
23/01/2015
4.62
 243,770 4.68 4.68 4.59 150,000 0 2.2
22/01/2015
4.68
 377,110 4.71 4.74 4.56 220,000 37,900 2.7
21/01/2015
4.71
 468,580 4.56 4.77 4.53 227,000 14,000 3.2
20/01/2015
4.56
 328,810 4.28 4.56 4.28 120,500 0 1.7
19/01/2015
4.28
 169,460 4.06 4.31 4.00 40,000 10,000 0.4
16/01/2015
4.06
 295,920 3.87 4.12 4.03 0 20,000 -0.3
15/01/2015
3.87
 242,880 3.63 3.87 3.63 0 0 0
14/01/2015
3.63
 71,310 3.47 3.63 3.56 0 0 0
13/01/2015
3.47
 18,500 3.41 3.50 3.44 2,000 0 0.0
12/01/2015
3.41
 19,040 3.53 3.56 3.41 0 0 0
09/01/2015
3.53
 54,620 3.53 3.60 3.50 0 0 0
08/01/2015
3.53
 52,690 3.60 3.60 3.50 0 0 0
07/01/2015
3.60
 63,740 3.60 3.60 3.44 1,270 0 0.0
06/01/2015
3.60
 38,090 3.50 3.60 3.47 2,000 0 0.0
05/01/2015
3.50
 49,100 3.60 3.63 3.50 0 0 0
31/12/2014
3.60
 61,200 3.69 3.69 3.53 0 0 0
30/12/2014
3.69
 128,360 3.63 3.69 3.44 0 0 0
29/12/2014
3.63
 57,660 3.41 3.63 3.63 0 0 0
26/12/2014
3.41
 17,360 3.19 3.41 3.41 0 0 0
25/12/2014
3.19
 3,174,870 3.01 3.19 3.19 0 0 0
24/12/2014
3.01
 104,460 3.22 3.22 3.01 0 0 0
23/12/2014
3.22
 47,810 3.29 3.32 3.22 0 0 0
22/12/2014
3.29
 39,360 3.32 3.35 3.25 0 0 0
19/12/2014
3.32
 105,210 3.44 3.47 3.32 6,710 0 0.1
18/12/2014
3.44
 68,500 3.41 3.56 3.41 0 0 0
17/12/2014
3.41
 78,100 3.66 3.66 3.41 25,330 0 0.3
16/12/2014
3.66
 36,410 3.69 3.78 3.63 0 0 0
15/12/2014
3.69
 24,610 3.63 3.87 3.60 5,720 0 0.1
12/12/2014
3.63
 7,980 3.63 3.72 3.60 0 0 0
11/12/2014
3.63
 21,920 3.56 3.72 3.56 0 210 -0.0
10/12/2014
3.56
 11,090 3.56 3.60 3.53 0 0 0
09/12/2014
3.56
 14,090 3.60 3.63 3.56 0 0 0
08/12/2014
3.60
 31,100 3.63 3.63 3.60 0 3,100 -0.0
05/12/2014
3.63
 15,690 3.60 3.63 3.60 0 0 0
04/12/2014
3.60
 5,510 3.63 3.63 3.60 0 0 0
03/12/2014
3.63
 12,200 3.66 3.66 3.63 0 0 0
02/12/2014
3.66
 8,100 3.63 3.66 3.60 0 0 0
01/12/2014
3.63
 18,850 3.60 3.63 3.60 100 0 0.0
28/11/2014
3.60
 6,750 3.63 3.63 3.60 0 0 0
27/11/2014
3.63
 9,260 3.60 3.63 3.60 0 0 0
26/11/2014
3.60
 2,000 3.60 3.60 3.60 0 0 0
25/11/2014
3.60
 7,790 3.56 3.60 3.56 0 0 0
24/11/2014
3.56
 4,380 3.56 3.60 3.56 0 0 0
21/11/2014
3.56
 15,310 3.56 3.60 3.56 0 0 0
20/11/2014
3.56
 0 3.56 3.56 3.56 0 0 0
19/11/2014
3.56
 2,430 3.60 3.60 3.56 0 0 0
18/11/2014
3.60
 0 3.60 3.60 3.60 0 0 0
17/11/2014
3.60
 19,030 3.53 3.60 3.53 0 0 0
14/11/2014
3.53
 4,280 3.50 3.60 3.50 970 0 0.0
13/11/2014
3.50
 10,110 3.60 3.63 3.50 0 0 0
12/11/2014
3.60
 10,300 3.53 3.60 3.47 0 0 0
11/11/2014
3.53
 13,650 3.66 3.66 3.53 0 0 0
10/11/2014
3.66
 2,970 3.66 3.66 3.60 0 0 0
07/11/2014
3.66
 50 3.56 3.66 3.66 0 0 0
06/11/2014
3.56
 10 3.66 3.66 3.56 0 0 0
05/11/2014
3.66
 0 3.66 3.66 3.66 0 0 0
04/11/2014
3.66
 100 3.56 3.66 3.66 0 0 0
03/11/2014
3.56
 200 3.60 3.60 3.56 0 0 0
31/10/2014
3.60
 14,300 3.60 3.63 3.60 0 0 0
30/10/2014
3.60
 12,350 3.60 3.63 3.60 880 0 0.0
29/10/2014
3.60
 130 3.50 3.66 3.60 0 0 0
28/10/2014
3.50
 4,450 3.60 3.60 3.50 0 0 0
27/10/2014
3.60
 1,900 3.63 3.63 3.60 0 0 0
24/10/2014
3.63
 220 3.69 3.75 3.63 0 0 0
23/10/2014
3.69
 6,550 3.69 3.69 3.66 0 0 0
22/10/2014
3.69
 39,960 3.69 3.78 3.69 0 0 0
21/10/2014
3.69
 40,490 3.66 3.78 3.66 0 0 0
20/10/2014
3.66
 5,490 3.69 3.69 3.66 0 0 0
17/10/2014
3.69
 330 3.60 3.75 3.56 0 0 0
16/10/2014
3.60
 68,640 3.69 3.72 3.60 0 3,530 -0.0
15/10/2014
3.69
 190 3.72 3.72 3.56 0 0 0
14/10/2014
3.72
 49,800 3.56 3.75 3.53 1,000 0 0.0
13/10/2014
3.56
 560 3.56 3.72 3.56 0 0 0
10/10/2014
3.56
 3,180 3.66 3.66 3.56 3,070 0 0.0
09/10/2014
3.66
 7,460 3.56 3.66 3.60 0 0 0
08/10/2014
3.56
 2,460 3.47 3.56 3.53 320 0 0.0
07/10/2014
3.47
 41,560 3.60 3.72 3.47 10,000 0 0.1
06/10/2014
3.60
 18,200 3.50 3.60 3.41 3,600 0 0.0
03/10/2014
3.50
 24,690 3.56 3.63 3.44 5,000 0 0.1
02/10/2014
3.56
 31,050 3.56 3.56 3.35 5,000 0 0.1
01/10/2014
3.56
 9,640 3.60 3.63 3.38 710 0 0.0
30/09/2014
3.60
 30,710 3.53 3.60 3.53 5,000 100 0.1
29/09/2014
3.53
 20,410 3.47 3.56 3.41 20 0 0.0
26/09/2014
3.47
 19,410 3.41 3.50 3.38 610 0 0.0
25/09/2014
3.41
 52,640 3.44 3.56 3.35 10,000 0 0.1
24/09/2014
3.44
 11,290 3.29 3.44 3.32 90 0 0.0
23/09/2014
3.29
 12,500 3.25 3.38 3.29 2,000 0 0.0
22/09/2014
3.25
 7,710 3.41 3.41 3.25 0 0 0
19/09/2014
3.41
 6,780 3.29 3.41 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |